株価チャート

2016/11/04～2017/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2017
03/31661662642643-3.16%2,323,8001742億8902万-0.77%11.470.68
03/30668669662664-0.45%1,421,4001799億8120万+2.47%11.850.7
03/29664669661667+0.15%1,508,9001807億9437万+2.93%11.90.71
03/28659666656666+1.68%1,195,2001805億2331万+2.78%11.880.7
03/27657663652655-0.91%1,313,6001775億4169万+1.24%11.690.69
03/24652671651661+2.16%2,099,6001791億6803万+2.16%11.790.7
03/23650653644647-1.07%1,304,9001753億7325万0%11.540.68
03/22642658641654+0.93%2,647,0001772億7064万+0.93%11.670.69
03/21638650638648+1.57%2,079,6001756億4430万0%11.560.68
03/17630643630638+1.27%2,160,1001729億3374万-1.54%11.380.67
03/16634637627630-1.1%2,235,0001707億6529万-2.93%11.240.67
03/15637640633637-0.47%1,141,9001726億6269万-2%11.370.67
03/14644647640640-0.78%1,163,7001734億7585万-1.69%11.420.68
03/13644652643645+0.16%1,047,6001748億3113万-0.92%11.510.68
03/10644647640644+0.16%1,621,1001745億6008万-1.23%11.490.68
03/09640643637643+0.31%1,056,1001742億8902万-1.68%11.470.68
03/08642642634641-0.16%1,428,9001737億4691万-2.14%11.440.68
03/07632642632642+0.47%1,279,9001740億1797万-2.28%11.460.68
03/06641643629639-1.54%1,709,1001732億480万-3.03%11.40.68
03/03651656646649-0.15%1,310,2001759億1536万-1.82%11.580.69
03/026576576476500%1,555,0001761億8641万-1.96%11.60.69
03/01655656648650-0.31%2,151,9001761億8641万-2.26%11.60.69
02/28649656647652+1.24%1,877,8001767億2853万-2.1%11.630.69
02/27644648641644-0.46%1,467,8001745億6008万-3.45%11.490.68
02/24650651645647-0.92%1,636,2001753億7325万-3.29%11.540.68
02/23657658649653-0.15%1,576,8001769億9958万-2.54%11.650.69
02/22661661651654-1.36%1,526,1001772億7064万-2.39%11.670.69
02/21655665653663+1.84%1,967,4001797億1014万-1.04%11.830.7
02/20654655648651-0.31%847,8001764億5747万-2.84%11.620.69
02/17659660652653-1.51%1,191,2001769億9958万-2.54%11.650.69
02/16665666659663-0.15%1,343,1001797億1014万-1.19%11.830.7
02/15661666657664+0.76%1,424,6001799億8120万-1.04%11.850.7
02/14664668659659+0.15%1,648,8001786億2592万-1.79%11.760.7
02/13661662655658+0.46%1,004,6001783億5486万-1.94%11.740.7
02/10655659648655+0.92%1,022,8001775億4169万-2.38%11.690.69
02/09653653647649-0.92%1,304,7001759億1536万-3.13%11.580.69
02/08658659650655-0.3%1,401,3001775億4169万-2.24%11.690.69
02/07660664648657-1.2%2,319,6001780億8381万-1.94%11.720.69
02/06694694661665-3.48%2,887,5001802億5225万-0.6%11.870.7
02/03679692678689+1.47%1,412,6001867億5760万+3.14%12.290.73
02/02693693678679-2.02%926,1001840億4704万+1.95%12.120.72
02/01682693680693+0.58%775,4001878億4182万+4.05%12.370.73
01/31689694687689-1.01%785,2001867億5760万+3.61%12.290.73
01/30691698689696+0.72%898,2001886億5499万+4.98%12.420.74
01/27699699687691-0.72%1,009,1001872億9971万+4.38%12.330.73
01/26685698677696+2.05%1,673,0001886億5499万+5.3%12.420.74
01/25687688671682+0.29%1,674,8001848億6021万+3.49%12.170.72
01/24677684674680+0.74%1,873,2001843億1809万+3.5%12.130.72
01/23668684664675+0.75%1,786,5001829億6281万+2.9%12.040.71
01/20665672662670+0.75%868,4001816億753万+2.13%11.960.71
01/19660672657665+1.06%1,181,6001802億5225万+1.53%11.870.7
01/186596606466580%908,8001783億5486万+0.61%11.740.7
01/17666668657658-0.75%925,0001783億5486万+0.77%11.740.7
01/16669669661663-0.75%960,1001797億1014万+1.69%11.830.7
01/13653668651668+0.91%1,370,9001810億6542万+2.77%11.920.71
01/12667669658662-0.6%1,540,4001794億3909万+2%11.810.7
01/11657667654666+2.46%1,563,2001805億2331万+2.78%11.880.7
01/10652655645650-0.46%1,642,9001761億8641万+0.31%11.60.69
01/06648653645653+1.08%1,428,2001769億9958万+0.62%11.650.69
01/05658658643646-1.22%1,766,1001751億219万-0.62%11.530.68
01/04636656635654+2.83%1,628,9001772億7064万+0.31%11.670.69
2016
12/30640640633636-0.63%958,9001723億9163万-2.6%11.350.67
12/29641646639640-0.47%1,717,2001734億7585万-2.29%11.420.68
12/28642649640643-0.62%1,476,1001742億8902万-1.98%11.470.68
12/27648656641647-3.14%2,487,2001753億7325万-1.37%11.540.68
12/26667670666668+0.6%1,062,3001810億6542万+1.67%11.920.71
12/22656665655664+1.22%1,208,0001799億8120万+1.07%11.850.7
12/21666668655656-0.46%1,413,2001778億1275万0%11.710.69
12/206596646576590%1,420,3001786億2592万+0.46%11.760.7
12/19645661645659+2.17%1,556,9001786億2592万+0.61%11.760.7
12/16650650641645-0.31%1,295,9001748億3113万-1.53%11.510.68
12/15652653647647-0.92%1,469,0001753億7325万-1.22%11.540.68
12/14662665652653-1.36%1,639,5001769億9958万-0.31%11.650.69
12/13649664648662+1.85%2,374,3001794億3909万+1.07%11.810.7
12/12650653643650+0.78%2,194,7001761億8641万-0.76%11.60.69
12/09636648633645+1.42%2,467,1001748億3113万-1.83%11.510.68
12/08639644634636+1.11%1,750,8001723億9163万-3.34%11.350.67
12/07622632622629+1.94%2,263,6001704億9424万-4.41%11.220.66
12/06630630615617-2.37%4,123,5001672億4156万-6.52%11.010.65
12/05642645624632-3.07%3,385,0001713億741万-4.39%11.280.67
12/02653655643652-1.66%2,532,5001767億2853万-1.51%11.630.69
12/01676676659663-2.07%2,901,7001797億1014万0%11.830.7
11/30680681674677-0.15%1,067,0001835億493万+2.27%12.080.72
11/29675687674678-0.59%1,537,3001837億7598万+2.42%12.10.72
11/28677683671682+0.29%1,200,7001848億6021万+3.18%12.170.72
11/25683685675680-0.44%1,157,5001843億1809万+3.03%12.130.72
11/24684692676683+1.79%2,634,4001851億3126万+3.64%12.190.72
11/22655673654671+2.6%1,627,3001818億7859万+1.98%11.970.71
11/21665669651654-1.65%1,506,6001772億7064万-0.46%11.670.69
11/18667669660665+1.22%1,645,0001802億5225万+1.37%11.870.7
11/17652662652657+0.46%963,3001780億8381万+0.15%11.720.69
11/16647657639654+1.87%1,343,7001772億7064万-0.15%11.670.69
11/15645653639642-0.47%1,464,7001740億1797万-1.98%11.460.68
11/146516586426450%1,878,2001748億3113万-1.53%11.510.68
11/11657659639645-1.83%1,583,8001748億3113万-1.53%11.510.68
11/10666669652657+1.55%1,530,0001780億8381万+0.46%11.720.69
11/09661668637647-1.07%2,236,0001753億7325万-0.92%11.540.68
11/08666670649654-2.24%2,187,5001772億7064万+0.15%11.670.69
11/07689689663669-1.47%1,884,7001813億3648万+2.76%11.940.71
11/04675689671679+1.34%1,842,9001840億4704万+4.62%12.120.72